日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2022-06-21 |
14.99 |
21.49 |
14.22 |
21.32 |
16080646手 |
2799215万 |
6.30 |
41.94% |
2022-05-31 |
4.15 |
15.02 |
4.10 |
15.02 |
9878681手 |
1022498万 |
10.86 |
261.06% |
2022-04-29 |
4.90 |
5.49 |
3.85 |
4.16 |
2092939手 |
103611万 |
-0.74 |
-15.10% |
2022-03-31 |
5.08 |
5.25 |
4.50 |
4.90 |
813231手 |
40121万 |
-0.16 |
-3.16% |
2022-02-28 |
5.11 |
5.32 |
5.00 |
5.06 |
461927手 |
23954万 |
0.02 |
0.40% |
2022-01-28 |
5.70 |
6.18 |
4.94 |
5.04 |
1307909手 |
75119万 |
-0.63 |
-11.11% |
2021-12-31 |
5.39 |
5.96 |
5.16 |
5.67 |
2249564手 |
124657万 |
0.34 |
6.38% |
2021-11-30 |
4.73 |
5.53 |
4.58 |
5.33 |
1241294手 |
64656万 |
0.62 |
13.16% |
2021-10-29 |
5.02 |
5.15 |
4.54 |
4.71 |
407214手 |
19985万 |
-0.27 |
-5.42% |
2021-09-30 |
5.48 |
5.63 |
4.94 |
4.98 |
734206手 |
39301万 |
-0.49 |
-8.96% |
2021-08-31 |
4.99 |
6.10 |
4.99 |
5.47 |
1471078手 |
81605万 |
0.50 |
10.06% |
2021-07-30 |
6.07 |
6.14 |
4.88 |
4.97 |
982623手 |
54149万 |
-1.11 |
-18.26% |
2021-06-30 |
6.36 |
6.41 |
5.96 |
6.08 |
854262手 |
52757万 |
-0.17 |
-2.72% |
2021-05-31 |
6.09 |
6.49 |
6.00 |
6.25 |
791427手 |
49134万 |
0.19 |
3.13% |
2021-04-30 |
6.39 |
6.83 |
6.05 |
6.06 |
1278137手 |
83100万 |
-0.32 |
-5.02% |
2021-03-31 |
6.76 |
6.98 |
6.30 |
6.38 |
1232788手 |
82533万 |
-0.28 |
-4.20% |
2021-02-26 |
6.70 |
7.06 |
6.26 |
6.66 |
1050365手 |
70074万 |
-0.07 |
-1.04% |
2021-01-29 |
8.64 |
8.79 |
6.42 |
6.73 |
3036214手 |
227712万 |
-2.00 |
-22.91% |
2020-12-31 |
9.15 |
10.16 |
7.73 |
8.73 |
6791238手 |
589219万 |
0.10 |
1.16% |
2020-11-30 |
6.72 |
8.91 |
6.65 |
8.63 |
5997185手 |
480844万 |
1.87 |
27.66% |
2020-10-30 |
7.15 |
8.06 |
6.66 |
6.76 |
1766440手 |
131480万 |
-0.32 |
-4.52% |
2020-09-30 |
7.37 |
8.35 |
7.04 |
7.08 |
2553771手 |
195793万 |
-0.33 |
-4.45% |
2020-08-31 |
7.21 |
7.99 |
7.00 |
7.41 |
2827225手 |
211934万 |
0.24 |
3.35% |
2020-07-31 |
6.54 |
7.66 |
6.46 |
7.17 |
3206330手 |
230949万 |
0.66 |
10.14% |
2020-06-30 |
6.68 |
6.98 |
6.41 |
6.51 |
1563737手 |
104543万 |
-0.11 |
-1.66% |
2020-05-29 |
6.60 |
6.95 |
6.33 |
6.62 |
1510947手 |
99999万 |
-0.06 |
-0.90% |
2020-04-30 |
7.36 |
8.29 |
6.26 |
6.68 |
3807379手 |
280988万 |
-0.58 |
-7.99% |
2020-03-31 |
8.35 |
8.90 |
6.73 |
7.26 |
3800925手 |
293131万 |
-0.97 |
-11.79% |
2020-02-28 |
6.44 |
10.19 |
5.85 |
8.23 |
6841373手 |
555074万 |
1.08 |
15.11% |
2020-01-23 |
6.69 |
8.07 |
6.66 |
7.15 |
2885416手 |
207159万 |
0.48 |
7.20% |
2019-12-31 |
6.05 |
6.85 |
6.00 |
6.67 |
2518099手 |
165152万 |
0.61 |
10.07% |
2019-11-29 |
6.19 |
6.53 |
5.87 |
6.06 |
737584手 |
45416万 |
-0.12 |
-1.94% |
2019-10-31 |
6.36 |
6.87 |
6.18 |
6.18 |
832958手 |
54402万 |
-0.19 |
-2.98% |
2019-09-30 |
6.70 |
7.43 |
6.32 |
6.37 |
1979451手 |
138999万 |
-0.33 |
-4.92% |
2019-08-30 |
7.00 |
7.49 |
5.78 |
6.70 |
2589681手 |
173500万 |
-0.36 |
-5.10% |
2019-07-31 |
7.66 |
8.34 |
7.01 |
7.06 |
1682313手 |
127836万 |
-0.44 |
-5.87% |
2019-06-28 |
8.03 |
8.27 |
7.23 |
7.50 |
2331577手 |
180449万 |
-0.50 |
-6.25% |
2019-05-31 |
7.59 |
9.12 |
7.14 |
8.00 |
6197565手 |
517834万 |
0.07 |
0.88% |
2019-04-30 |
7.43 |
11.44 |
7.30 |
7.93 |
10723296手 |
1008999万 |
0.50 |
6.73% |
2019-03-29 |
7.78 |
9.57 |
7.26 |
7.43 |
7403156手 |
608114万 |
-0.37 |
-4.74% |
2019-02-28 |
5.20 |
9.06 |
5.15 |
7.80 |
5772070手 |
395707万 |
2.69 |
52.64% |
2019-01-31 |
4.42 |
6.69 |
4.32 |
5.11 |
6178704手 |
360260万 |
0.66 |
14.83% |
2018-12-28 |
5.04 |
5.29 |
4.42 |
4.45 |
790388手 |
38334万 |
-0.49 |
-9.92% |
2018-11-30 |
4.59 |
5.43 |
4.52 |
4.94 |
1810319手 |
91192万 |
0.38 |
8.33% |
2018-10-31 |
5.50 |
5.50 |
4.08 |
4.56 |
881554手 |
40162万 |
-0.97 |
-17.54% |
2018-09-28 |
5.80 |
6.20 |
5.45 |
5.53 |
723693手 |
41074万 |
-0.30 |
-5.15% |
2018-08-31 |
6.50 |
6.70 |
5.80 |
5.83 |
739927手 |
45871万 |
-0.57 |
-8.91% |
2018-07-31 |
7.12 |
7.35 |
6.05 |
6.40 |
1876774手 |
125718万 |
-0.44 |
-6.43% |
2018-06-29 |
7.94 |
8.08 |
5.86 |
6.84 |
1472645手 |
102760万 |
-1.10 |
-13.85% |
2018-05-31 |
8.90 |
9.26 |
7.86 |
7.94 |
1026128手 |
89946万 |
-1.03 |
-11.48% |
2018-04-27 |
9.39 |
9.98 |
8.70 |
8.97 |
1497602手 |
138026万 |
-0.49 |
-5.18% |
2018-03-30 |
9.16 |
11.37 |
8.50 |
9.46 |
2775902手 |
284117万 |
0.29 |
3.16% |
2018-02-28 |
10.00 |
10.08 |
8.42 |
9.17 |
662937手 |
60736万 |
-0.90 |
-8.94% |
2018-01-31 |
11.34 |
11.90 |
10.00 |
10.07 |
2275095手 |
254452万 |
-1.19 |
-10.57% |
2017-12-29 |
10.80 |
12.68 |
10.15 |
11.26 |
1899498手 |
216444万 |
0.45 |
4.16% |
2017-11-30 |
12.24 |
12.88 |
10.50 |
10.81 |
1906890手 |
223555万 |
-1.52 |
-12.33% |
2017-10-31 |
15.35 |
15.97 |
11.88 |
12.33 |
3066983手 |
422644万 |
-2.66 |
-17.75% |
2017-09-29 |
10.55 |
15.89 |
10.50 |
14.99 |
7508244手 |
1041374万 |
4.46 |
42.35% |
2017-08-31 |
11.16 |
11.41 |
10.28 |
10.53 |
1155951手 |
124329万 |
-0.67 |
-5.98% |
2017-07-31 |
11.67 |
12.78 |
9.97 |
11.20 |
2438065手 |
278774万 |
-0.50 |
-4.27% |
2017-06-30 |
10.69 |
12.44 |
9.92 |
11.70 |
1915547手 |
219575万 |
1.01 |
9.45% |
2017-05-31 |
12.87 |
13.26 |
9.71 |
10.69 |
1240281手 |
142549万 |
-2.29 |
-17.64% |
2017-04-28 |
15.90 |
16.74 |
11.98 |
12.98 |
1764446手 |
256290万 |
-2.92 |
-18.36% |
2017-03-31 |
15.94 |
17.23 |
15.20 |
15.90 |
2451131手 |
397633万 |
-0.06 |
-0.38% |
2017-02-28 |
14.75 |
16.43 |
14.40 |
15.96 |
1575423手 |
241466万 |
1.22 |
8.28% |
2017-01-26 |
15.82 |
16.35 |
13.88 |
14.74 |
1199259手 |
183852万 |
-1.13 |
-7.12% |
2016-12-30 |
17.13 |
18.00 |
15.71 |
15.87 |
2683470手 |
450139万 |
-1.25 |
-7.30% |
2016-11-30 |
17.89 |
18.46 |
16.82 |
17.12 |
1851623手 |
325870万 |
-1.26 |
-6.86% |
2016-10-28 |
18.17 |
19.32 |
18.08 |
18.38 |
1644229手 |
308218万 |
0.32 |
1.77% |
2016-09-30 |
19.21 |
21.99 |
17.15 |
18.06 |
3895506手 |
753500万 |
-1.12 |
-5.84% |
2016-08-31 |
17.71 |
22.00 |
16.80 |
19.18 |
6223470手 |
1236192万 |
1.34 |
7.51% |
2016-07-29 |
44.60 |
49.63 |
17.55 |
17.84 |
3454611手 |
1292876万 |
-27.56 |
-60.70% |
2016-06-30 |
28.31 |
47.50 |
28.12 |
45.40 |
4017740手 |
1519685万 |
17.15 |
60.71% |
2016-05-31 |
26.00 |
29.94 |
25.52 |
28.25 |
3066789手 |
853122万 |
2.10 |
8.03% |
2016-04-29 |
20.44 |
26.69 |
19.74 |
26.15 |
2625562手 |
625225万 |
5.67 |
27.69% |
2016-03-31 |
17.80 |
21.04 |
17.51 |
20.48 |
1233112手 |
245661万 |
2.88 |
16.36% |
2016-02-29 |
17.80 |
21.15 |
17.28 |
17.60 |
914412手 |
177389万 |
-0.19 |
-1.07% |
2016-01-29 |
24.43 |
25.18 |
17.00 |
17.79 |
1846874手 |
411138万 |
-6.64 |
-27.18% |
2015-12-31 |
25.40 |
27.18 |
23.41 |
24.43 |
1990597手 |
499620万 |
-1.41 |
-5.46% |
2015-11-30 |
21.70 |
26.83 |
19.60 |
25.84 |
3005089手 |
697287万 |
4.31 |
20.02% |
2015-10-30 |
22.10 |
25.18 |
20.60 |
21.53 |
2602077手 |
591111万 |
1.07 |
5.23% |
2015-09-30 |
16.42 |
23.00 |
13.35 |
20.46 |
1656297手 |
297509万 |
4.46 |
27.88% |
2015-08-31 |
16.20 |
24.00 |
14.51 |
16.00 |
2259271手 |
447348万 |
-0.26 |
-1.60% |
2015-07-31 |
23.15 |
25.55 |
13.49 |
16.26 |
2818479手 |
518846万 |
-7.87 |
-32.62% |
2015-06-30 |
20.12 |
31.96 |
20.00 |
24.13 |
2405207手 |
619409万 |
4.04 |
20.11% |
2015-05-29 |
18.14 |
22.45 |
15.93 |
20.09 |
1495822手 |
292548万 |
2.33 |
12.82% |
2015-04-30 |
17.37 |
20.16 |
17.14 |
18.17 |
1796811手 |
334317万 |
0.82 |
4.73% |
2015-03-31 |
17.50 |
18.00 |
16.28 |
17.35 |
1573560手 |
268047万 |
0.43 |
2.57% |
2015-02-27 |
15.65 |
17.58 |
15.03 |
16.75 |
582266手 |
92843万 |
0.16 |
0.98% |
2015-01-29 |
13.47 |
16.88 |
13.38 |
16.40 |
1778301手 |
272785万 |
2.95 |
21.93% |
2014-12-31 |
13.65 |
13.90 |
12.83 |
13.45 |
433571手 |
58114万 |
-0.20 |
-1.47% |
2014-11-28 |
13.84 |
14.00 |
12.94 |
13.65 |
541827手 |
74066万 |
-0.84 |
-6.03% |
2014-10-30 |
13.20 |
14.20 |
13.08 |
13.92 |
720744手 |
99749万 |
0.54 |
4.09% |
2014-09-30 |
12.88 |
13.84 |
12.75 |
13.19 |
452745手 |
59697万 |
-0.17 |
-1.27% |
2014-08-22 |
13.24 |
14.24 |
12.79 |
13.36 |
1323633手 |
177918万 |
0.07 |
0.53% |
2014-07-31 |
13.12 |
14.40 |
12.61 |
13.29 |
1182292手 |
157604万 |
0.41 |
3.18% |
2014-06-30 |
11.70 |
12.93 |
11.27 |
12.88 |
499177手 |
60497万 |
0.82 |
7.02% |
2014-05-30 |
11.50 |
12.15 |
10.62 |
11.68 |
489567手 |
55535万 |
0.27 |
2.37% |
2014-04-30 |
11.58 |
13.42 |
10.58 |
11.41 |
1092880手 |
132819万 |
-0.21 |
-1.81% |
2014-03-31 |
13.09 |
14.68 |
11.01 |
11.62 |
1441710手 |
183317万 |
-1.45 |
-11.09% |
2014-02-28 |
9.55 |
14.96 |
9.36 |
13.07 |
2827763手 |
359648万 |
3.39 |
35.02% |
2014-01-30 |
10.30 |
10.58 |
8.66 |
9.68 |
1292891手 |
123152万 |
-0.52 |
-5.10% |
2013-12-31 |
8.09 |
11.10 |
7.68 |
10.20 |
1726989手 |
163571万 |
1.90 |
22.89% |
2013-11-29 |
7.66 |
8.49 |
7.26 |
8.30 |
1082150手 |
85978万 |
0.60 |
7.79% |
2013-10-31 |
6.59 |
7.98 |
6.58 |
7.70 |
1331166手 |
100064万 |
1.10 |
16.67% |
2013-09-30 |
6.11 |
6.88 |
6.01 |
6.60 |
1024110手 |
67092万 |
0.61 |
10.18% |
2013-08-30 |
6.11 |
6.66 |
5.97 |
5.99 |
756396手 |
47885万 |
-0.08 |
-1.32% |
2013-07-31 |
5.05 |
6.36 |
4.98 |
6.07 |
826659手 |
47913万 |
1.04 |
20.68% |
2013-06-28 |
6.64 |
6.68 |
4.68 |
5.03 |
423362手 |
24949万 |
-1.63 |
-24.47% |
2013-05-31 |
5.68 |
6.78 |
5.60 |
6.66 |
1119723手 |
71217万 |
1.00 |
17.67% |
2013-04-26 |
5.79 |
6.40 |
5.63 |
5.66 |
351985手 |
20995万 |
-0.17 |
-2.92% |
2013-03-29 |
6.25 |
6.47 |
5.79 |
5.83 |
305011手 |
18867万 |
-0.42 |
-6.72% |
2013-02-28 |
6.45 |
6.65 |
6.11 |
6.25 |
366688手 |
23399万 |
-0.22 |
-3.40% |
2013-01-31 |
5.77 |
6.98 |
5.67 |
6.47 |
695020手 |
43674万 |
0.74 |
12.91% |
2012-12-31 |
5.10 |
5.87 |
4.83 |
5.73 |
397103手 |
21826万 |
0.63 |
12.35% |
2012-11-30 |
6.24 |
6.48 |
5.00 |
5.10 |
289490手 |
17404万 |
-1.10 |
-17.74% |
2012-10-31 |
6.24 |
6.83 |
6.15 |
6.20 |
391744手 |
25238万 |
-0.08 |
-1.27% |
2012-09-28 |
6.20 |
6.69 |
6.05 |
6.28 |
315126手 |
19986万 |
0.04 |
0.64% |
2012-08-31 |
6.65 |
6.95 |
6.05 |
6.24 |
234601手 |
15430万 |
-0.35 |
-5.31% |
2012-07-31 |
7.29 |
7.52 |
6.56 |
6.59 |
291364手 |
20975万 |
-0.69 |
-9.48% |